US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	28.80	29.22	28.80	29.20	1,078,435	+0.49(+1.72%)
Nov 29, 2017	28.53	28.77	28.49	28.70	421,482	+0.13(+0.46%)
Nov 28, 2017	28.36	28.61	28.36	28.57	252,315	+0.22(+0.79%)
Nov 27, 2017	28.52	28.56	28.32	28.35	625,884	-0.32(-1.10%)
Nov 24, 2017	28.70	28.77	28.67	28.67	90,658	+0.06(+0.22%)
Nov 22, 2017	28.62	28.70	28.58	28.60	351,909	+0.16(+0.57%)
Nov 21, 2017	28.49	28.62	28.40	28.44	337,621	+0.04(+0.14%)
Nov 20, 2017	28.41	28.45	28.26	28.40	356,820	-0.05(-0.19%)
Nov 17, 2017	28.35	28.52	28.32	28.46	364,479	+0.15(+0.54%)
Nov 16, 2017	28.34	28.41	28.23	28.30	1,484,804	-0.10(-0.35%)
Nov 15, 2017	28.45	28.57	28.31	28.40	756,774	-0.32(-1.13%)
Nov 14, 2017	29.07	29.12	28.71	28.73	763,685	-0.51(-1.74%)
Nov 13, 2017	29.33	29.45	29.21	29.24	231,919	-0.19(-0.65%)
Nov 10, 2017	29.51	29.54	29.21	29.43	445,108	-0.13(-0.44%)
Nov 09, 2017	29.41	29.62	29.32	29.56	445,473	+0.10(+0.34%)
Nov 08, 2017	29.51	29.62	29.30	29.46	403,890	-0.14(-0.47%)
Nov 07, 2017	29.68	29.73	29.46	29.60	205,212	-0.07(-0.23%)
Nov 06, 2017	29.07	29.69	29.07	29.67	677,731	+0.68(+2.34%)
Nov 03, 2017	28.82	29.10	28.82	28.99	356,192	+0.13(+0.45%)
Nov 02, 2017	28.90	29.03	28.70	28.86	231,025	-0.09(-0.32%)
Nov 01, 2017	28.81	29.08	28.80	28.95	564,364	+0.35(+1.24%)
Oct 31, 2017	28.44	28.69	28.40	28.60	185,768	+0.10(+0.35%)
Oct 30, 2017		28.57	28.35	28.50	291,119	+0.13(+0.46%)
Oct 27, 2017	28.05	28.47	27.89	28.36	357,773	+0.15(+0.52%)
Oct 26, 2017	28.21	28.26	28.05	28.22	272,050	+0.05(+0.19%)
Oct 25, 2017	28.30	28.39	28.06	28.16	347,485	-0.22(-0.76%)
Oct 24, 2017	28.40	28.49	28.30	28.38	175,925	+0.09(+0.33%)
Oct 23, 2017	28.44	28.60	28.29	28.29	352,663	-0.22(-0.76%)
Oct 20, 2017	28.49	28.50	28.33	28.50	250,928	+0.07(+0.24%)
Oct 19, 2017	28.37	28.57	28.31	28.43	233,632	-0.12(-0.40%)
Oct 18, 2017	28.73	28.87	28.52	28.55	204,423	-0.20(-0.70%)
Oct 17, 2017	28.74	28.83	28.61	28.75	160,621	+0.01(+0.03%)
Oct 16, 2017	28.85	28.93	28.70	28.74	156,121	+0.03(+0.11%)
Oct 13, 2017	28.87	28.97	28.69	28.71	179,463	+0.00(+0.00%)
Oct 12, 2017	28.56	28.75	28.56	28.71	273,598	-0.12(-0.40%)
Oct 11, 2017	28.69	28.83	28.60	28.83	222,871	+0.07(+0.24%)
Oct 10, 2017	28.93	29.03	28.72	28.76	228,456	+0.03(+0.11%)
Oct 09, 2017	28.68	28.77	28.66	28.73	208,654	+0.09(+0.32%)
Oct 06, 2017	28.67	28.78	28.55	28.63	370,242	-0.29(-1.01%)
Oct 05, 2017	28.80	28.96	28.80	28.93	254,413	+0.15(+0.51%)
Oct 04, 2017	28.84	28.89	28.69	28.78	660,573	-0.04(-0.13%)
Oct 03, 2017	28.77	28.90	28.74	28.82	303,473	-0.01(-0.03%)
Oct 02, 2017	28.57	28.84	28.41	28.83	312,757	-0.02(-0.08%)
Sep 29, 2017	28.76	28.85	28.67	28.85	717,305	+0.00(+0.00%)
Sep 28, 2017	28.91	29.01	28.77	28.85	342,577	+0.03(+0.11%)
Sep 27, 2017	28.70	28.82	28.54	28.82	1,156,716	+0.15(+0.54%)
Sep 26, 2017	28.67	28.73	28.56	28.67	577,348	-0.07(-0.24%)
Sep 25, 2017	28.38	28.78	28.38	28.73	1,449,672	+0.45(+1.59%)
Sep 22, 2017	28.09	28.36	28.09	28.28	226,084	+0.15(+0.54%)
Sep 21, 2017	28.12	28.21	28.03	28.13	185,413	-0.06(-0.22%)
Sep 20, 2017	28.03	28.25	28.00	28.19	401,733	+0.25(+0.90%)
Sep 19, 2017	27.88	28.00	27.87	27.94	139,883	+0.08(+0.30%)
Sep 18, 2017	27.67	27.87	27.66	27.86	160,262	+0.12(+0.44%)
Sep 15, 2017	27.74	27.74	27.56	27.74	219,188	+0.05(+0.19%)
Sep 14, 2017	27.64	27.88	27.60	27.68	511,963	+0.13(+0.47%)
Sep 13, 2017	27.23	27.56	27.23	27.55	773,546	+0.37(+1.37%)
Sep 12, 2017	27.07	27.26	27.03	27.18	404,569	+0.16(+0.59%)
Sep 11, 2017	26.85	27.03	26.79	27.02	466,958	+0.29(+1.08%)
Sep 08, 2017	26.97	26.97	26.62	26.73	350,325	-0.32(-1.18%)
Sep 07, 2017	27.00	27.12	26.88	27.05	368,003	+0.02(+0.08%)
Sep 06, 2017	26.71	27.09	26.71	27.03	604,907	+0.43(+1.60%)
Sep 05, 2017	26.52	26.72	26.41	26.60	437,582	+0.15(+0.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.